Evraz (EVR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Evraz

Date Open High Low Close* Volume
10/03/2022 90.00p 99.70p 71.00p 80.89p 12903495
09/03/2022 100.00p 115.49p 85.00p 92.54p 25165712
08/03/2022 82.00p 104.47p 70.74p 77.96p 28488468
07/03/2022 76.00p 98.12p 75.26p 77.00p 31108448
04/03/2022 55.00p 96.68p 54.96p 60.00p 47592392
03/03/2022 56.00p 76.00p 50.50p 53.10p 54648224
02/03/2022 105.30p 127.15p 60.00p 60.00p 45664256
01/03/2022 150.00p 161.15p 102.85p 102.85p 25868034
28/02/2022 184.95p 186.92p 140.00p 144.75p 26774244
25/02/2022 245.00p 245.00p 190.00p 204.70p 20795968
24/02/2022 200.00p 220.00p 160.00p 171.25p 20055566
23/02/2022 285.20p 286.90p 243.80p 246.00p 9122384
22/02/2022 260.00p 286.10p 248.21p 281.30p 9800807
21/02/2022 288.00p 301.74p 264.00p 267.00p 9675529
18/02/2022 308.00p 310.60p 283.20p 283.20p 7397903
17/02/2022 328.80p 330.25p 302.40p 305.30p 7388184
16/02/2022 334.60p 337.47p 320.00p 330.00p 8740718
15/02/2022 320.00p 333.90p 318.60p 330.60p 11985952
14/02/2022 285.00p 322.00p 276.99p 315.50p 14412713
11/02/2022 414.00p 452.80p 410.00p 444.70p 61164376
10/02/2022 431.70p 438.33p 419.30p 431.70p 17942964
09/02/2022 448.40p 484.20p 441.60p 445.00p 18752908
08/02/2022 452.20p 474.00p 446.80p 461.10p 8590347
07/02/2022 485.60p 488.30p 448.50p 455.00p 6576641
04/02/2022 502.40p 506.60p 487.40p 488.30p 2310314
03/02/2022 515.80p 517.71p 498.80p 498.80p 1904791
02/02/2022 514.60p 523.80p 512.80p 513.60p 1589691
01/02/2022 502.40p 515.00p 500.30p 512.00p 1505488
31/01/2022 509.80p 512.00p 499.30p 499.30p 2245801
28/01/2022 511.00p 513.27p 498.20p 502.00p 3907452
27/01/2022 486.80p 513.00p 482.85p 509.80p 2471364
26/01/2022 493.90p 502.58p 491.45p 494.50p 3218334
25/01/2022 504.20p 506.20p 485.50p 487.00p 3302370
24/01/2022 533.40p 537.40p 493.90p 496.50p 3271296
21/01/2022 554.00p 554.80p 534.80p 540.60p 2967976
20/01/2022 570.80p 575.40p 556.20p 564.20p 2504206
19/01/2022 558.60p 574.00p 557.40p 567.20p 2290174
18/01/2022 571.40p 574.98p 543.00p 557.20p 4109378
17/01/2022 582.40p 585.26p 571.60p 573.00p 1252906
14/01/2022 598.60p 605.12p 577.00p 579.80p 1905653
13/01/2022 611.40p 617.00p 604.00p 604.40p 1535392
12/01/2022 604.60p 620.60p 601.46p 613.60p 1548361
10/01/2022 615.00p 615.72p 594.60p 594.60p 1012330
07/01/2022 610.00p 619.40p 606.80p 612.20p 1293275
06/01/2022 606.80p 613.60p 603.40p 605.80p 917031
05/01/2022 615.00p 616.40p 607.20p 616.40p 1413801
04/01/2022 605.60p 613.60p 604.60p 613.20p 2765262
31/12/2021 600.80p 608.00p 600.04p 601.60p 357620
30/12/2021 607.40p 611.00p 599.20p 601.80p 1418073
29/12/2021 612.40p 618.60p 603.40p 607.00p 1528030
24/12/2021 612.80p 614.00p 604.20p 605.80p 240921
23/12/2021 609.60p 609.60p 593.47p 600.80p 1896932
22/12/2021 606.80p 616.90p 601.00p 615.20p 1514656
21/12/2021 596.40p 608.80p 593.20p 605.00p 3299096
20/12/2021 586.20p 593.20p 584.40p 586.80p 1022142
17/12/2021 610.00p 615.80p 599.40p 600.00p 5473724
16/12/2021 612.00p 616.20p 603.60p 608.00p 2897161
15/12/2021 612.80p 613.80p 597.20p 597.80p 1256057
14/12/2021 598.40p 610.80p 595.60p 606.60p 1050080
13/12/2021 604.80p 612.40p 592.60p 592.60p 3638527
10/12/2021 600.60p 608.40p 597.60p 599.40p 5426678
09/12/2021 612.40p 612.40p 595.40p 601.00p 1688472
08/12/2021 616.40p 625.60p 606.60p 608.60p 1530939
07/12/2021 597.20p 617.20p 596.40p 616.80p 1946874
06/12/2021 587.20p 595.60p 584.80p 589.80p 976066
03/12/2021 593.00p 596.40p 581.40p 585.80p 2179392
02/12/2021 582.40p 594.19p 581.00p 590.20p 1311300
01/12/2021 581.20p 597.60p 578.40p 589.80p 1674016
30/11/2021 566.60p 588.01p 564.80p 576.00p 4593770
29/11/2021 571.80p 583.40p 564.80p 572.00p 1506157
26/11/2021 569.40p 574.80p 563.00p 564.80p 1675571
25/11/2021 594.80p 596.60p 583.40p 586.40p 591180
24/11/2021 591.80p 606.60p 591.44p 594.20p 2023753
23/11/2021 590.00p 600.40p 579.40p 600.40p 1449778
22/11/2021 598.40p 599.80p 572.00p 594.40p 2832241
19/11/2021 605.00p 609.80p 583.40p 590.00p 4025176
18/11/2021 595.00p 604.00p 584.20p 598.00p 1203476
17/11/2021 599.20p 604.00p 595.20p 599.80p 1281368
16/11/2021 602.40p 605.60p 596.80p 598.00p 1063362
15/11/2021 617.40p 618.00p 601.52p 603.20p 1383928
12/11/2021 633.00p 633.40p 615.40p 620.00p 1776839
11/11/2021 613.00p 636.20p 606.20p 633.60p 2303603
10/11/2021 616.60p 626.40p 596.20p 610.20p 2229330
09/11/2021 614.00p 620.80p 603.20p 611.20p 1252231
08/11/2021 601.00p 617.20p 600.00p 612.20p 834674
05/11/2021 602.20p 607.00p 596.40p 601.00p 961672
04/11/2021 614.60p 614.60p 600.40p 607.00p 1267269
03/11/2021 615.80p 627.30p 610.20p 610.20p 693730
02/11/2021 620.60p 620.60p 604.80p 611.20p 1383942
01/11/2021 627.20p 628.20p 616.62p 623.40p 973816
29/10/2021 625.20p 633.20p 605.00p 621.60p 3174625
28/10/2021 639.00p 641.40p 622.88p 628.20p 1541227
27/10/2021 643.80p 645.18p 634.82p 637.80p 1120843
26/10/2021 648.00p 648.00p 641.40p 646.20p 1172100
25/10/2021 637.80p 646.60p 633.40p 644.60p 1181466
22/10/2021 627.20p 644.00p 617.20p 633.00p 3680133
21/10/2021 632.00p 635.00p 623.00p 623.00p 3477569
20/10/2021 629.00p 644.40p 623.40p 641.00p 1865039
19/10/2021 634.00p 647.80p 625.52p 632.60p 2705761
18/10/2021 618.20p 635.60p 618.20p 629.60p 2136766
15/10/2021 601.00p 618.00p 598.60p 617.40p 2633870
14/10/2021 593.00p 602.40p 592.60p 595.00p 1450923
13/10/2021 582.80p 590.40p 577.00p 590.20p 1065341
12/10/2021 582.20p 585.80p 576.40p 584.40p 1711287
11/10/2021 580.20p 593.60p 578.20p 589.80p 1773883
08/10/2021 579.40p 584.18p 567.38p 578.60p 1693007
07/10/2021 566.60p 582.40p 564.80p 579.40p 1781595
06/10/2021 573.40p 574.85p 555.29p 561.60p 3053093
05/10/2021 571.40p 580.40p 564.60p 578.40p 1345380
04/10/2021 573.00p 582.40p 571.19p 571.80p 1168334
01/10/2021 582.60p 586.87p 568.20p 570.80p 2045013
30/09/2021 580.20p 595.80p 577.00p 594.40p 2710585
29/09/2021 574.60p 578.80p 570.20p 576.80p 2229231
28/09/2021 571.40p 578.20p 567.60p 575.00p 1855101
27/09/2021 583.00p 584.00p 567.42p 570.60p 1540903
24/09/2021 581.20p 584.40p 573.80p 578.00p 1322767
23/09/2021 587.40p 588.40p 578.80p 583.20p 1204473
22/09/2021 576.60p 583.80p 568.00p 581.40p 1387212
21/09/2021 571.20p 576.40p 562.40p 562.40p 1929986
20/09/2021 573.40p 575.60p 559.00p 566.60p 2390884
17/09/2021 611.00p 611.40p 583.40p 586.00p 4347788
16/09/2021 608.20p 612.80p 597.20p 597.20p 1714640
15/09/2021 587.40p 610.00p 587.20p 607.00p 3122356
14/09/2021 608.60p 611.00p 585.60p 585.80p 1925092
13/09/2021 605.20p 615.60p 604.40p 611.00p 1936790
10/09/2021 589.20p 603.80p 585.00p 603.60p 1462305
09/09/2021 588.60p 595.80p 583.60p 585.60p 1040738
08/09/2021 594.80p 598.40p 586.40p 591.00p 1477808
07/09/2021 602.20p 606.59p 595.80p 597.80p 1149455
06/09/2021 598.00p 604.00p 595.78p 603.40p 903031
03/09/2021 598.60p 601.80p 591.80p 592.60p 1297048
02/09/2021 584.40p 602.80p 581.40p 596.60p 1663686
01/09/2021 596.40p 598.80p 577.00p 585.60p 1481889
31/08/2021 601.00p 608.80p 587.00p 590.40p 3149416
27/08/2021 583.20p 596.40p 580.40p 595.80p 1597446
26/08/2021 580.00p 593.00p 577.25p 584.20p 1458939
25/08/2021 575.80p 593.00p 575.00p 589.20p 1695014
24/08/2021 564.20p 578.20p 560.00p 578.00p 1796254
23/08/2021 551.40p 563.40p 547.60p 560.00p 1936920
20/08/2021 545.00p 547.20p 536.00p 544.20p 2035134
19/08/2021 554.00p 554.00p 536.70p 540.00p 2048466
18/08/2021 575.00p 575.00p 555.40p 559.80p 2537867
17/08/2021 568.80p 576.40p 567.40p 572.00p 1467270
16/08/2021 590.20p 590.20p 567.80p 572.20p 2445801
13/08/2021 600.20p 605.80p 583.44p 588.40p 1427124
12/08/2021 614.40p 615.80p 595.00p 598.00p 2485528
11/08/2021 634.80p 648.40p 624.20p 644.00p 2099790
10/08/2021 620.60p 635.80p 617.00p 632.60p 3140065
09/08/2021 612.80p 621.15p 605.80p 618.80p 1440006
06/08/2021 599.20p 621.80p 595.60p 613.60p 1809565
05/08/2021 599.00p 621.18p 597.20p 601.00p 1955177
04/08/2021 615.00p 627.60p 606.40p 609.60p 1521669
03/08/2021 616.60p 621.80p 608.80p 616.20p 1259741
02/08/2021 620.40p 630.40p 617.80p 618.00p 1247126
30/07/2021 616.00p 625.80p 608.20p 614.20p 1326484
29/07/2021 639.00p 645.60p 619.60p 627.40p 1393928
28/07/2021 617.00p 633.60p 611.20p 629.80p 1678346
27/07/2021 617.40p 627.80p 607.40p 622.00p 1268565
26/07/2021 605.60p 624.00p 604.60p 622.00p 3014583
23/07/2021 605.80p 616.80p 601.80p 606.80p 760081
22/07/2021 608.00p 613.00p 600.00p 600.60p 1031378
21/07/2021 590.80p 612.40p 585.40p 604.80p 1489355
20/07/2021 585.60p 593.60p 577.00p 588.20p 1401406
19/07/2021 586.20p 587.58p 567.80p 578.60p 1138875
16/07/2021 613.20p 615.00p 590.20p 593.40p 1214710
15/07/2021 607.20p 617.40p 600.12p 608.60p 877237
14/07/2021 603.00p 617.80p 600.60p 609.00p 958726
13/07/2021 609.00p 615.40p 602.00p 604.40p 961856
12/07/2021 614.40p 614.80p 594.20p 607.80p 1033202
09/07/2021 590.00p 616.40p 586.00p 615.20p 2021241
08/07/2021 597.20p 597.20p 577.00p 583.40p 1426049
07/07/2021 590.80p 602.80p 589.60p 600.20p 1191360
06/07/2021 610.00p 612.00p 583.80p 586.60p 1145128
05/07/2021 610.40p 617.60p 607.60p 611.20p 730782
02/07/2021 603.20p 610.60p 599.20p 607.60p 1640944
01/07/2021 598.40p 610.60p 594.60p 598.40p 1508847
30/06/2021 610.20p 619.60p 591.80p 592.00p 2305850
29/06/2021 600.40p 619.60p 598.20p 612.20p 1223740
28/06/2021 602.20p 608.60p 599.40p 599.40p 1519548
25/06/2021 598.40p 608.60p 595.00p 600.20p 1975404
24/06/2021 617.40p 628.40p 576.80p 598.00p 3491462
23/06/2021 628.80p 632.20p 612.60p 614.80p 1500192
22/06/2021 626.00p 629.20p 618.40p 625.80p 1502138
21/06/2021 595.40p 625.60p 590.40p 623.20p 1642864
18/06/2021 600.00p 612.80p 596.62p 601.20p 3824567
17/06/2021 619.60p 620.20p 603.40p 604.20p 1618133
16/06/2021 631.00p 634.20p 617.40p 624.60p 2191336
15/06/2021 636.40p 639.40p 628.60p 628.60p 1733562
14/06/2021 633.20p 643.20p 632.00p 633.60p 1089956
11/06/2021 625.20p 643.60p 623.20p 638.00p 1486062
10/06/2021 628.00p 635.40p 617.60p 623.20p 2538554
09/06/2021 641.20p 643.73p 619.56p 624.80p 1739166
08/06/2021 644.80p 646.60p 632.20p 643.60p 1434742
07/06/2021 649.80p 654.20p 641.80p 645.80p 906524
04/06/2021 646.20p 652.20p 642.80p 649.40p 677050
03/06/2021 657.40p 662.60p 640.20p 645.40p 946883
02/06/2021 660.00p 668.60p 651.60p 658.20p 1326204
01/06/2021 637.80p 663.00p 637.80p 658.60p 1441395
31/05/2021 652.00p 660.40p 636.00p 637.60p 1646718
28/05/2021 652.00p 660.40p 636.00p 637.60p 1636843

*Close Price adjusted for both dividends and splits